INDB: Independent Bank Corp.

As of Wednesday, October 29th, 2025

$ 67.04

-1.25 -1.83%

Open: 67.90
High: 68.92
Low: 66.40
Volume: 256,586
Previous Close on Tuesday, October 28th, 2025

$ 68.29

-0.01 -0.01%

Open: 68.00
High: 68.70
Low: 67.71
Volume: 171,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 67.90 68.92 66.40 67.04 256,586 -1.25 -1.83
2025-10-28 68.00 68.70 67.71 68.29 171,282 -0.01 -0.01
2025-10-27 69.30 69.68 68.22 68.30 189,469 -0.90 -1.30
2025-10-24 68.77 69.61 68.61 69.20 166,520 +1.07 +1.57
2025-10-23 67.76 68.52 66.63 68.13 268,864 +0.16 +0.24
2025-10-22 69.10 69.52 67.67 67.97 276,396 -0.96 -1.39
2025-10-21 69.13 69.32 68.51 68.93 308,740 +0.33 +0.48
2025-10-20 66.64 69.05 66.24 68.60 420,201 +2.37 +3.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 69.68
On 2025-10-27		 66.40
On 2025-10-29		 -0.93 -1.37 69.68
On 2025-10-27		 66.40
On 2025-10-29		 -4.71 68.19
10D 69.68
On 2025-10-27		 63.33
On 2025-10-16		 -0.88 -1.30 67.85
On 2025-10-16		 64.42
On 2025-10-17		 -5.06 67.71
20D 71.59
On 2025-10-06		 63.33
On 2025-10-16		 -2.09 -3.02 71.59
On 2025-10-06		 63.33
On 2025-10-16		 -11.53 68.26
WTD 69.68
On 2025-10-27		 66.40
On 2025-10-29		 -2.16 -3.12 69.68
On 2025-10-27		 66.40
On 2025-10-29		 -4.71 67.88
MTD 71.59
On 2025-10-06		 63.33
On 2025-10-16		 -2.13 -3.08 71.59
On 2025-10-06		 63.33
On 2025-10-16		 -11.53 68.30
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
XMLV

Invesco S&P MidCap Low Volatility ETF

61.61 -0.85 -1.36 42,896
SLB

Schlumberger

36.83 +0.97 +2.70 16,245,494
INSP

Inspire Medical Systems Inc.

75.17 -2.00 -2.59 1,076,128
APAM

Artisan Partners Asset Management Inc.

43.59 -0.58 -1.31 522,868
INDB

Independent Bank Corp.

67.04 -1.25 -1.83 256,586